Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.58 | 25.60 | 25.26 | 25.29 | 1,448,442 | -0.25(-0.98%) |
Nov 29, 2016 | 25.65 | 25.74 | 25.39 | 25.54 | 1,270,462 | -0.05(-0.18%) |
Nov 28, 2016 | 25.65 | 25.73 | 25.52 | 25.59 | 1,074,800 | +0.34(+1.33%) |
Nov 25, 2016 | 25.19 | 25.27 | 25.05 | 25.25 | 446,321 | +0.17(+0.69%) |
Nov 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.38 | 25.43 | 25.15 | 25.25 | 1,197,295 | +0.00(+0.00%) |
Nov 21, 2016 | 25.53 | 25.57 | 25.13 | 25.25 | 1,173,949 | -0.11(-0.45%) |
Nov 18, 2016 | 25.22 | 25.41 | 25.12 | 25.36 | 1,539,652 | +0.14(+0.57%) |
Nov 17, 2016 | 24.85 | 25.23 | 24.83 | 25.22 | 2,100,994 | +0.33(+1.33%) |
Nov 16, 2016 | 24.81 | 24.93 | 24.67 | 24.89 | 1,662,464 | -0.03(-0.12%) |
Nov 15, 2016 | 24.84 | 25.03 | 24.58 | 24.92 | 3,231,069 | +0.22(+0.88%) |
Nov 14, 2016 | 24.66 | 24.77 | 24.11 | 24.70 | 4,221,514 | +0.11(+0.43%) |
Nov 11, 2016 | 25.96 | 26.05 | 24.46 | 24.60 | 3,180,620 | -1.03(-4.02%) |
Nov 10, 2016 | 26.23 | 26.34 | 25.46 | 25.63 | 2,214,365 | -0.62(-2.35%) |
Nov 09, 2016 | 25.96 | 26.49 | 25.93 | 26.24 | 1,425,896 | -0.27(-1.02%) |
Nov 08, 2016 | 26.39 | 26.59 | 26.30 | 26.51 | 1,104,235 | +0.05(+0.20%) |
Nov 07, 2016 | 26.24 | 26.51 | 26.13 | 26.46 | 1,039,186 | +0.64(+2.48%) |
Nov 04, 2016 | 25.84 | 25.97 | 25.57 | 25.82 | 1,123,973 | -0.11(-0.44%) |
Nov 03, 2016 | 25.84 | 26.02 | 25.81 | 25.93 | 977,725 | +0.11(+0.44%) |
Nov 02, 2016 | 26.18 | 26.21 | 25.78 | 25.82 | 937,894 | -0.38(-1.46%) |
Nov 01, 2016 | 26.45 | 26.57 | 26.06 | 26.21 | 1,203,223 | -0.15(-0.57%) |
Oct 31, 2016 | 26.28 | 26.49 | 26.24 | 26.36 | 855,853 | +0.06(+0.23%) |
Oct 28, 2016 | 26.30 | 26.49 | 26.24 | 26.30 | 944,188 | -0.01(-0.03%) |
Oct 27, 2016 | 26.70 | 26.74 | 26.27 | 26.30 | 2,089,230 | -0.32(-1.22%) |
Oct 26, 2016 | 26.50 | 26.80 | 26.47 | 26.63 | 700,665 | -0.05(-0.17%) |
Oct 25, 2016 | 26.82 | 26.97 | 26.66 | 26.67 | 896,348 | -0.19(-0.70%) |
Oct 24, 2016 | 26.92 | 26.97 | 26.63 | 26.86 | 730,560 | -0.06(-0.22%) |
Oct 21, 2016 | 26.66 | 26.98 | 26.53 | 26.92 | 752,752 | +0.02(+0.08%) |
Oct 20, 2016 | 27.08 | 27.16 | 26.85 | 26.90 | 647,919 | -0.26(-0.97%) |
Oct 19, 2016 | 27.20 | 27.28 | 26.91 | 27.16 | 842,800 | +0.07(+0.25%) |
Oct 18, 2016 | 26.94 | 27.22 | 26.80 | 27.09 | 913,126 | +0.35(+1.29%) |
Oct 17, 2016 | 26.75 | 26.80 | 26.60 | 26.75 | 741,390 | -0.02(-0.08%) |
Oct 14, 2016 | 27.14 | 27.19 | 26.65 | 26.77 | 1,182,586 | -0.22(-0.81%) |
Oct 13, 2016 | 26.52 | 27.13 | 26.31 | 26.99 | 1,760,896 | +0.26(+0.96%) |
Oct 12, 2016 | 26.60 | 26.77 | 26.47 | 26.73 | 948,502 | +0.17(+0.65%) |
Oct 11, 2016 | 26.79 | 26.90 | 26.36 | 26.56 | 805,207 | -0.23(-0.84%) |
Oct 10, 2016 | 27.05 | 27.08 | 26.75 | 26.79 | 580,727 | +0.00(+0.00%) |
Oct 07, 2016 | 26.87 | 26.89 | 26.48 | 26.79 | 846,464 | -0.11(-0.39%) |
Oct 06, 2016 | 26.79 | 26.97 | 26.63 | 26.89 | 1,201,305 | +0.08(+0.31%) |
Oct 05, 2016 | 26.60 | 27.08 | 26.56 | 26.81 | 1,433,230 | +0.26(+0.99%) |
Oct 04, 2016 | 26.65 | 26.90 | 26.37 | 26.54 | 1,769,720 | -0.11(-0.42%) |
Oct 03, 2016 | 26.47 | 26.87 | 26.33 | 26.66 | 1,673,956 | +0.18(+0.68%) |
Sep 30, 2016 | 26.79 | 26.79 | 26.45 | 26.48 | 1,461,042 | -0.09(-0.34%) |
Sep 29, 2016 | 26.86 | 26.89 | 26.46 | 26.57 | 1,266,493 | -0.13(-0.48%) |
Sep 28, 2016 | 26.41 | 26.78 | 26.21 | 26.69 | 1,351,752 | +0.30(+1.14%) |
Sep 27, 2016 | 26.10 | 26.50 | 25.86 | 26.39 | 1,581,251 | +0.20(+0.78%) |
Sep 26, 2016 | 26.20 | 26.33 | 25.96 | 26.19 | 1,098,879 | -0.10(-0.37%) |
Sep 23, 2016 | 26.34 | 26.39 | 26.11 | 26.29 | 1,289,135 | -0.14(-0.51%) |
Sep 22, 2016 | 26.08 | 26.74 | 26.05 | 26.42 | 2,624,776 | +1.05(+4.12%) |
Sep 21, 2016 | 25.25 | 25.39 | 25.00 | 25.38 | 908,194 | +0.27(+1.08%) |
Sep 20, 2016 | 25.07 | 25.29 | 24.99 | 25.11 | 1,149,534 | +0.21(+0.85%) |
Sep 19, 2016 | 24.81 | 25.05 | 24.60 | 24.90 | 1,334,207 | +0.19(+0.76%) |
Sep 16, 2016 | 24.89 | 24.89 | 24.44 | 24.71 | 794,627 | -0.19(-0.76%) |
Sep 15, 2016 | 24.53 | 24.99 | 24.42 | 24.90 | 1,040,216 | +0.39(+1.60%) |
Sep 14, 2016 | 24.55 | 24.63 | 24.37 | 24.50 | 981,266 | +0.02(+0.06%) |
Sep 13, 2016 | 24.74 | 24.81 | 24.48 | 24.49 | 1,376,485 | -0.55(-2.19%) |
Sep 12, 2016 | 24.58 | 25.14 | 24.50 | 25.04 | 1,297,218 | +0.23(+0.94%) |
Sep 09, 2016 | 25.27 | 25.34 | 24.81 | 24.81 | 1,211,560 | -0.70(-2.74%) |
Sep 08, 2016 | 25.65 | 25.77 | 25.46 | 25.51 | 1,048,050 | -0.23(-0.88%) |
Sep 07, 2016 | 25.79 | 25.90 | 25.61 | 25.73 | 1,015,746 | -0.05(-0.18%) |
Sep 06, 2016 | 25.91 | 26.04 | 25.66 | 25.78 | 663,986 | -0.06(-0.23%) |
Sep 02, 2016 | 25.64 | 25.84 | 25.84 | 25.84 | 882,935 | +0.38(+1.51%) |